Revision control
Copy as Markdown
{
"symbol": "MDLZ",
"historical": [
{
"date": "2023-12-07",
"open": 71.37,
"high": 71.975,
"low": 70.85,
"close": 71.61,
"adjClose": 71.61,
"volume": 5807253,
"unadjustedVolume": 5785742,
"change": 0.24,
"changePercent": 0.33628,
"vwap": 71.6,
"label": "December 07, 23",
"changeOverTime": 0.0033628
},
{
"date": "2023-12-06",
"open": 71,
"high": 71.38,
"low": 70.6,
"close": 71.29,
"adjClose": 71.29,
"volume": 6123313,
"unadjustedVolume": 6123300,
"change": 0.29,
"changePercent": 0.40845,
"vwap": 71.13,
"label": "December 06, 23",
"changeOverTime": 0.0040845
},
{
"date": "2023-12-05",
"open": 71.06,
"high": 71.25,
"low": 70.35,
"close": 70.68,
"adjClose": 70.68,
"volume": 3992425,
"unadjustedVolume": 3992400,
"change": -0.38,
"changePercent": -0.53476,
"vwap": 70.67,
"label": "December 05, 23",
"changeOverTime": -0.0053476
},
{
"date": "2023-12-04",
"open": 70.38,
"high": 71.42,
"low": 70.35,
"close": 71.22,
"adjClose": 71.22,
"volume": 6118890,
"unadjustedVolume": 6118900,
"change": 0.84,
"changePercent": 1.19,
"vwap": 71.15,
"label": "December 04, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-12-01",
"open": 70.87,
"high": 71.055,
"low": 70.24,
"close": 70.82,
"adjClose": 70.82,
"volume": 5266162,
"unadjustedVolume": 5265800,
"change": -0.05,
"changePercent": -0.07055171,
"vwap": 70.75,
"label": "December 01, 23",
"changeOverTime": -0.0007055171
},
{
"date": "2023-11-30",
"open": 70.28,
"high": 71.09,
"low": 69.945,
"close": 71.06,
"adjClose": 71.06,
"volume": 9089958,
"unadjustedVolume": 9089900,
"change": 0.78,
"changePercent": 1.11,
"vwap": 70.79,
"label": "November 30, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-11-29",
"open": 71.25,
"high": 71.41,
"low": 70.28,
"close": 70.44,
"adjClose": 70.44,
"volume": 5163583,
"unadjustedVolume": 5163600,
"change": -0.81,
"changePercent": -1.14,
"vwap": 70.68,
"label": "November 29, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-11-28",
"open": 71.55,
"high": 71.81,
"low": 71.24,
"close": 71.43,
"adjClose": 71.43,
"volume": 5967740,
"unadjustedVolume": 5967700,
"change": -0.12,
"changePercent": -0.16771,
"vwap": 71.47,
"label": "November 28, 23",
"changeOverTime": -0.0016771
},
{
"date": "2023-11-27",
"open": 72,
"high": 72.115,
"low": 71.2213,
"close": 71.48,
"adjClose": 71.48,
"volume": 7100027,
"unadjustedVolume": 7100000,
"change": -0.52,
"changePercent": -0.72222,
"vwap": 71.53,
"label": "November 27, 23",
"changeOverTime": -0.0072222
},
{
"date": "2023-11-24",
"open": 71.64,
"high": 71.875,
"low": 71.44,
"close": 71.62,
"adjClose": 71.62,
"volume": 2067664,
"unadjustedVolume": 2067700,
"change": -0.02,
"changePercent": -0.02791736,
"vwap": 71.65,
"label": "November 24, 23",
"changeOverTime": -0.0002791736
},
{
"date": "2023-11-22",
"open": 71.32,
"high": 71.75,
"low": 71.17,
"close": 71.49,
"adjClose": 71.49,
"volume": 3647082,
"unadjustedVolume": 3647100,
"change": 0.17,
"changePercent": 0.23836,
"vwap": 71.45,
"label": "November 22, 23",
"changeOverTime": 0.0023836
},
{
"date": "2023-11-21",
"open": 71,
"high": 71.44,
"low": 70.91,
"close": 70.97,
"adjClose": 70.97,
"volume": 6057516,
"unadjustedVolume": 6057500,
"change": -0.03,
"changePercent": -0.04225352,
"vwap": 71.06,
"label": "November 21, 23",
"changeOverTime": -0.0004225352
},
{
"date": "2023-11-20",
"open": 70.2,
"high": 71.13,
"low": 70.07,
"close": 70.91,
"adjClose": 70.91,
"volume": 5778224,
"unadjustedVolume": 5778200,
"change": 0.71,
"changePercent": 1.01,
"vwap": 70.74,
"label": "November 20, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-11-17",
"open": 71,
"high": 71,
"low": 70.21,
"close": 70.63,
"adjClose": 70.63,
"volume": 5427841,
"unadjustedVolume": 5427800,
"change": -0.37,
"changePercent": -0.52113,
"vwap": 70.66,
"label": "November 17, 23",
"changeOverTime": -0.0052113
},
{
"date": "2023-11-16",
"open": 70.49,
"high": 70.975,
"low": 70.31,
"close": 70.62,
"adjClose": 70.62,
"volume": 6440201,
"unadjustedVolume": 6440200,
"change": 0.13,
"changePercent": 0.18442,
"vwap": 70.63,
"label": "November 16, 23",
"changeOverTime": 0.0018442
},
{
"date": "2023-11-15",
"open": 69.74,
"high": 70.695,
"low": 69.74,
"close": 69.99,
"adjClose": 69.99,
"volume": 7262118,
"unadjustedVolume": 7262100,
"change": 0.25,
"changePercent": 0.35847,
"vwap": 70.06,
"label": "November 15, 23",
"changeOverTime": 0.0035847
},
{
"date": "2023-11-14",
"open": 69.84,
"high": 70.24,
"low": 69.62,
"close": 70.1,
"adjClose": 70.1,
"volume": 7503054,
"unadjustedVolume": 7502900,
"change": 0.26,
"changePercent": 0.37228,
"vwap": 70,
"label": "November 14, 23",
"changeOverTime": 0.0037228
},
{
"date": "2023-11-13",
"open": 69.03,
"high": 69.755,
"low": 68.96,
"close": 69.3,
"adjClose": 69.3,
"volume": 6178659,
"unadjustedVolume": 6178700,
"change": 0.27,
"changePercent": 0.39113,
"vwap": 69.39,
"label": "November 13, 23",
"changeOverTime": 0.0039113
},
{
"date": "2023-11-10",
"open": 69.16,
"high": 69.31,
"low": 68.37,
"close": 69.12,
"adjClose": 69.12,
"volume": 7076758,
"unadjustedVolume": 7076700,
"change": -0.04,
"changePercent": -0.0578369,
"vwap": 68.97,
"label": "November 10, 23",
"changeOverTime": -0.000578369
},
{
"date": "2023-11-09",
"open": 69.07,
"high": 69.365,
"low": 68.81,
"close": 68.94,
"adjClose": 68.94,
"volume": 7639061,
"unadjustedVolume": 7639100,
"change": -0.13,
"changePercent": -0.18821,
"vwap": 69.05,
"label": "November 09, 23",
"changeOverTime": -0.0018821
},
{
"date": "2023-11-08",
"open": 68.76,
"high": 69.36,
"low": 68.76,
"close": 69.02,
"adjClose": 69.02,
"volume": 6608782,
"unadjustedVolume": 6608800,
"change": 0.26,
"changePercent": 0.37813,
"vwap": 69.05,
"label": "November 08, 23",
"changeOverTime": 0.0037813
},
{
"date": "2023-11-07",
"open": 68.65,
"high": 68.83,
"low": 68.085,
"close": 68.49,
"adjClose": 68.49,
"volume": 8028574,
"unadjustedVolume": 8028600,
"change": -0.16,
"changePercent": -0.23307,
"vwap": 68.53,
"label": "November 07, 23",
"changeOverTime": -0.0023307
},
{
"date": "2023-11-06",
"open": 68.74,
"high": 69.22,
"low": 68.18,
"close": 68.24,
"adjClose": 68.24,
"volume": 5600570,
"unadjustedVolume": 5600600,
"change": -0.5,
"changePercent": -0.72738,
"vwap": 68.55,
"label": "November 06, 23",
"changeOverTime": -0.0072738
},
{
"date": "2023-11-03",
"open": 68.65,
"high": 69.09,
"low": 68.34,
"close": 68.82,
"adjClose": 68.82,
"volume": 9269356,
"unadjustedVolume": 9268900,
"change": 0.17,
"changePercent": 0.24763,
"vwap": 68.83,
"label": "November 03, 23",
"changeOverTime": 0.0024763
},
{
"date": "2023-11-02",
"open": 68.5,
"high": 68.82,
"low": 67.165,
"close": 67.97,
"adjClose": 67.97,
"volume": 10467845,
"unadjustedVolume": 10467800,
"change": -0.53,
"changePercent": -0.77372,
"vwap": 67.94,
"label": "November 02, 23",
"changeOverTime": -0.0077372
},
{
"date": "2023-11-01",
"open": 66.45,
"high": 67.26,
"low": 66.24,
"close": 66.82,
"adjClose": 66.82,
"volume": 7991301,
"unadjustedVolume": 7991300,
"change": 0.37,
"changePercent": 0.55681,
"vwap": 66.93,
"label": "November 01, 23",
"changeOverTime": 0.0055681
},
{
"date": "2023-10-31",
"open": 66.01,
"high": 66.325,
"low": 65.33,
"close": 66.21,
"adjClose": 66.21,
"volume": 5575354,
"unadjustedVolume": 5575200,
"change": 0.2,
"changePercent": 0.30298,
"vwap": 66.08,
"label": "October 31, 23",
"changeOverTime": 0.0030298
},
{
"date": "2023-10-30",
"open": 65.42,
"high": 66.17,
"low": 65.27,
"close": 65.98,
"adjClose": 65.98,
"volume": 6471923,
"unadjustedVolume": 6471700,
"change": 0.56,
"changePercent": 0.85601,
"vwap": 65.8,
"label": "October 30, 23",
"changeOverTime": 0.0085601
},
{
"date": "2023-10-27",
"open": 65.3,
"high": 66.05,
"low": 64.855,
"close": 65.01,
"adjClose": 65.01,
"volume": 6251630,
"unadjustedVolume": 6251600,
"change": -0.29,
"changePercent": -0.4441,
"vwap": 65.24,
"label": "October 27, 23",
"changeOverTime": -0.004441
},
{
"date": "2023-10-26",
"open": 65.89,
"high": 66.38,
"low": 65.39,
"close": 65.65,
"adjClose": 65.65,
"volume": 6808934,
"unadjustedVolume": 6808900,
"change": -0.24,
"changePercent": -0.36424,
"vwap": 65.82,
"label": "October 26, 23",
"changeOverTime": -0.0036424
},
{
"date": "2023-10-25",
"open": 65.38,
"high": 66.075,
"low": 65.05,
"close": 65.685,
"adjClose": 65.69,
"volume": 6916662,
"unadjustedVolume": 6916700,
"change": 0.305,
"changePercent": 0.4665,
"vwap": 65.66,
"label": "October 25, 23",
"changeOverTime": 0.004665
},
{
"date": "2023-10-24",
"open": 64.2,
"high": 65.725,
"low": 64.16,
"close": 65.55,
"adjClose": 65.55,
"volume": 7710990,
"unadjustedVolume": 7711000,
"change": 1.35,
"changePercent": 2.1,
"vwap": 65.31,
"label": "October 24, 23",
"changeOverTime": 0.021
},
{
"date": "2023-10-23",
"open": 63.92,
"high": 64.655,
"low": 63.6554,
"close": 63.99,
"adjClose": 63.99,
"volume": 5162082,
"unadjustedVolume": 5162100,
"change": 0.07,
"changePercent": 0.10951,
"vwap": 64.14,
"label": "October 23, 23",
"changeOverTime": 0.0010951
},
{
"date": "2023-10-20",
"open": 64.34,
"high": 65.03,
"low": 64.075,
"close": 64.1,
"adjClose": 64.1,
"volume": 9887035,
"unadjustedVolume": 9887000,
"change": -0.24,
"changePercent": -0.37302,
"vwap": 64.31,
"label": "October 20, 23",
"changeOverTime": -0.0037302
},
{
"date": "2023-10-19",
"open": 64.08,
"high": 64.97,
"low": 63.81,
"close": 64.21,
"adjClose": 64.21,
"volume": 8736221,
"unadjustedVolume": 8736200,
"change": 0.13,
"changePercent": 0.20287,
"vwap": 64.34,
"label": "October 19, 23",
"changeOverTime": 0.0020287
},
{
"date": "2023-10-18",
"open": 63.71,
"high": 64.605,
"low": 63.7,
"close": 64.15,
"adjClose": 64.15,
"volume": 7676970,
"unadjustedVolume": 7677000,
"change": 0.44,
"changePercent": 0.69063,
"vwap": 64.22,
"label": "October 18, 23",
"changeOverTime": 0.0069063
},
{
"date": "2023-10-17",
"open": 62.46,
"high": 63.59,
"low": 62.42,
"close": 63.54,
"adjClose": 63.54,
"volume": 7935795,
"unadjustedVolume": 7935800,
"change": 1.08,
"changePercent": 1.73,
"vwap": 63.32,
"label": "October 17, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-10-16",
"open": 61.87,
"high": 62.945,
"low": 61.83,
"close": 62.62,
"adjClose": 62.62,
"volume": 7588939,
"unadjustedVolume": 7588900,
"change": 0.75,
"changePercent": 1.21,
"vwap": 62.64,
"label": "October 16, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-13",
"open": 61.07,
"high": 61.95,
"low": 60.87,
"close": 61.53,
"adjClose": 61.53,
"volume": 7316680,
"unadjustedVolume": 7316600,
"change": 0.46,
"changePercent": 0.75323,
"vwap": 61.45,
"label": "October 13, 23",
"changeOverTime": 0.0075323
},
{
"date": "2023-10-12",
"open": 62.77,
"high": 62.84,
"low": 60.75,
"close": 61.04,
"adjClose": 61.04,
"volume": 8044806,
"unadjustedVolume": 8044800,
"change": -1.73,
"changePercent": -2.76,
"vwap": 61.21,
"label": "October 12, 23",
"changeOverTime": -0.0276
},
{
"date": "2023-10-11",
"open": 63.69,
"high": 63.96,
"low": 62.73,
"close": 62.9,
"adjClose": 62.9,
"volume": 5996454,
"unadjustedVolume": 5996400,
"change": -0.79,
"changePercent": -1.24,
"vwap": 63.05,
"label": "October 11, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-10-10",
"open": 64.4,
"high": 64.5,
"low": 63.295,
"close": 63.63,
"adjClose": 63.63,
"volume": 9107679,
"unadjustedVolume": 9107700,
"change": -0.77,
"changePercent": -1.2,
"vwap": 63.66,
"label": "October 10, 23",
"changeOverTime": -0.012
},
{
"date": "2023-10-09",
"open": 63.8,
"high": 64.39,
"low": 62.71,
"close": 63.77,
"adjClose": 63.77,
"volume": 8349301,
"unadjustedVolume": 8349300,
"change": -0.03,
"changePercent": -0.04702194,
"vwap": 63.39,
"label": "October 09, 23",
"changeOverTime": -0.0004702194
},
{
"date": "2023-10-06",
"open": 64.38,
"high": 64.41,
"low": 61.19,
"close": 63.36,
"adjClose": 63.36,
"volume": 19003852,
"unadjustedVolume": 19040300,
"change": -1.02,
"changePercent": -1.58,
"vwap": 62.76,
"label": "October 06, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-10-05",
"open": 68.34,
"high": 68.36,
"low": 65.02,
"close": 65.07,
"adjClose": 65.07,
"volume": 7626782,
"unadjustedVolume": 7626600,
"change": -3.27,
"changePercent": -4.78,
"vwap": 65.96,
"label": "October 05, 23",
"changeOverTime": -0.0478
},
{
"date": "2023-10-04",
"open": 67.79,
"high": 68.795,
"low": 67.38,
"close": 68.68,
"adjClose": 68.68,
"volume": 5757718,
"unadjustedVolume": 5757700,
"change": 0.89,
"changePercent": 1.31,
"vwap": 68.32,
"label": "October 04, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-10-03",
"open": 68.24,
"high": 68.26,
"low": 67.37,
"close": 67.6,
"adjClose": 67.6,
"volume": 7959652,
"unadjustedVolume": 7959500,
"change": -0.64,
"changePercent": -0.93787,
"vwap": 67.65,
"label": "October 03, 23",
"changeOverTime": -0.0093787
},
{
"date": "2023-10-02",
"open": 69.2,
"high": 69.29,
"low": 68.04,
"close": 68.49,
"adjClose": 68.49,
"volume": 4929149,
"unadjustedVolume": 4929100,
"change": -0.71,
"changePercent": -1.03,
"vwap": 68.47,
"label": "October 02, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-09-29",
"open": 69.59,
"high": 69.98,
"low": 69.1,
"close": 69.4,
"adjClose": 69.4,
"volume": 5562840,
"unadjustedVolume": 5562800,
"change": -0.19,
"changePercent": -0.27303,
"vwap": 69.46,
"label": "September 29, 23",
"changeOverTime": -0.0027303
},
{
"date": "2023-09-28",
"open": 69.81,
"high": 70.05,
"low": 69.325,
"close": 69.39,
"adjClose": 69.39,
"volume": 6688794,
"unadjustedVolume": 6688800,
"change": -0.42,
"changePercent": -0.60163,
"vwap": 69.57,
"label": "September 28, 23",
"changeOverTime": -0.0060163
},
{
"date": "2023-09-27",
"open": 70.79,
"high": 70.96,
"low": 69.64,
"close": 69.99,
"adjClose": 69.57,
"volume": 10621343,
"unadjustedVolume": 10621700,
"change": -0.8,
"changePercent": -1.13,
"vwap": 70.07,
"label": "September 27, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-26",
"open": 69.53,
"high": 70.94,
"low": 69.46,
"close": 70.57,
"adjClose": 70.14,
"volume": 9672228,
"unadjustedVolume": 9672000,
"change": 1.04,
"changePercent": 1.5,
"vwap": 70.44,
"label": "September 26, 23",
"changeOverTime": 0.015
},
{
"date": "2023-09-25",
"open": 70.32,
"high": 70.39,
"low": 69.3001,
"close": 69.71,
"adjClose": 69.29,
"volume": 4516759,
"unadjustedVolume": 4516700,
"change": -0.61,
"changePercent": -0.86746,
"vwap": 69.86,
"label": "September 25, 23",
"changeOverTime": -0.0086746
},
{
"date": "2023-09-22",
"open": 70.71,
"high": 71.055,
"low": 70.35,
"close": 70.43,
"adjClose": 70,
"volume": 5976435,
"unadjustedVolume": 5976200,
"change": -0.28,
"changePercent": -0.39598,
"vwap": 70.65,
"label": "September 22, 23",
"changeOverTime": -0.0039598
},
{
"date": "2023-09-21",
"open": 71.42,
"high": 71.8,
"low": 70.66,
"close": 70.71,
"adjClose": 70.28,
"volume": 4773400,
"unadjustedVolume": 4773400,
"change": -0.71,
"changePercent": -0.99412,
"vwap": 71.06,
"label": "September 21, 23",
"changeOverTime": -0.0099412
},
{
"date": "2023-09-20",
"open": 71.74,
"high": 72.08,
"low": 71.2,
"close": 71.64,
"adjClose": 71.2,
"volume": 3845800,
"unadjustedVolume": 3845800,
"change": -0.1,
"changePercent": -0.13939,
"vwap": 71.64,
"label": "September 20, 23",
"changeOverTime": -0.0013939
},
{
"date": "2023-09-19",
"open": 71.73,
"high": 71.73,
"low": 71.16,
"close": 71.51,
"adjClose": 71.08,
"volume": 4048700,
"unadjustedVolume": 4048700,
"change": -0.22,
"changePercent": -0.30671,
"vwap": 71.47,
"label": "September 19, 23",
"changeOverTime": -0.0030671
},
{
"date": "2023-09-18",
"open": 72.38,
"high": 72.38,
"low": 71.44,
"close": 71.86,
"adjClose": 71.42,
"volume": 3915000,
"unadjustedVolume": 3915000,
"change": -0.52,
"changePercent": -0.71843,
"vwap": 71.89,
"label": "September 18, 23",
"changeOverTime": -0.0071843
},
{
"date": "2023-09-15",
"open": 72.3,
"high": 72.7,
"low": 71.84,
"close": 71.94,
"adjClose": 71.5,
"volume": 9339800,
"unadjustedVolume": 9339800,
"change": -0.36,
"changePercent": -0.49793,
"vwap": 72.16,
"label": "September 15, 23",
"changeOverTime": -0.0049793
},
{
"date": "2023-09-14",
"open": 71.5,
"high": 72.55,
"low": 71.37,
"close": 72.38,
"adjClose": 71.94,
"volume": 5183200,
"unadjustedVolume": 5183200,
"change": 0.88,
"changePercent": 1.23,
"vwap": 72.1,
"label": "September 14, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-09-13",
"open": 70.91,
"high": 71.39,
"low": 70.8,
"close": 71.29,
"adjClose": 70.86,
"volume": 4026600,
"unadjustedVolume": 4026600,
"change": 0.38,
"changePercent": 0.53589,
"vwap": 71.16,
"label": "September 13, 23",
"changeOverTime": 0.0053589
},
{
"date": "2023-09-12",
"open": 71.37,
"high": 71.44,
"low": 70.94,
"close": 71.06,
"adjClose": 70.63,
"volume": 4834500,
"unadjustedVolume": 4834500,
"change": -0.31,
"changePercent": -0.43436,
"vwap": 71.15,
"label": "September 12, 23",
"changeOverTime": -0.0043436
},
{
"date": "2023-09-11",
"open": 70.13,
"high": 71.57,
"low": 69.88,
"close": 71.37,
"adjClose": 70.94,
"volume": 6503900,
"unadjustedVolume": 6503900,
"change": 1.24,
"changePercent": 1.77,
"vwap": 70.94,
"label": "September 11, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-09-08",
"open": 69.99,
"high": 70,
"low": 69.24,
"close": 69.82,
"adjClose": 69.4,
"volume": 6838500,
"unadjustedVolume": 6838500,
"change": -0.17,
"changePercent": -0.24289,
"vwap": 69.69,
"label": "September 08, 23",
"changeOverTime": -0.0024289
},
{
"date": "2023-09-07",
"open": 69.97,
"high": 70.42,
"low": 69.66,
"close": 70,
"adjClose": 69.57,
"volume": 6177900,
"unadjustedVolume": 6177900,
"change": 0.03,
"changePercent": 0.04287552,
"vwap": 70.03,
"label": "September 07, 23",
"changeOverTime": 0.0004287552
},
{
"date": "2023-09-06",
"open": 69.54,
"high": 69.76,
"low": 69.25,
"close": 69.69,
"adjClose": 69.27,
"volume": 4784100,
"unadjustedVolume": 4784100,
"change": 0.15,
"changePercent": 0.2157,
"vwap": 69.57,
"label": "September 06, 23",
"changeOverTime": 0.002157
},
{
"date": "2023-09-05",
"open": 69.59,
"high": 69.73,
"low": 69.02,
"close": 69.56,
"adjClose": 69.14,
"volume": 6517300,
"unadjustedVolume": 6517300,
"change": -0.03,
"changePercent": -0.04310964,
"vwap": 69.44,
"label": "September 05, 23",
"changeOverTime": -0.0004310964
},
{
"date": "2023-09-01",
"open": 71.74,
"high": 71.74,
"low": 69.44,
"close": 69.69,
"adjClose": 69.27,
"volume": 7284400,
"unadjustedVolume": 7284400,
"change": -2.05,
"changePercent": -2.86,
"vwap": 70.29,
"label": "September 01, 23",
"changeOverTime": -0.0286
},
{
"date": "2023-08-31",
"open": 71.44,
"high": 71.62,
"low": 70.91,
"close": 71.26,
"adjClose": 70.83,
"volume": 7116600,
"unadjustedVolume": 7116600,
"change": -0.18,
"changePercent": -0.25196,
"vwap": 71.26,
"label": "August 31, 23",
"changeOverTime": -0.0025196
},
{
"date": "2023-08-30",
"open": 71.63,
"high": 72,
"low": 71.46,
"close": 71.57,
"adjClose": 71.14,
"volume": 3883800,
"unadjustedVolume": 3883800,
"change": -0.06,
"changePercent": -0.08376379,
"vwap": 71.68,
"label": "August 30, 23",
"changeOverTime": -0.0008376379
},
{
"date": "2023-08-29",
"open": 71.8,
"high": 71.82,
"low": 70.88,
"close": 71.48,
"adjClose": 71.05,
"volume": 6201300,
"unadjustedVolume": 6201300,
"change": -0.32,
"changePercent": -0.44568,
"vwap": 71.39,
"label": "August 29, 23",
"changeOverTime": -0.0044568
},
{
"date": "2023-08-28",
"open": 71.92,
"high": 71.94,
"low": 71.16,
"close": 71.55,
"adjClose": 71.12,
"volume": 3577000,
"unadjustedVolume": 3577000,
"change": -0.37,
"changePercent": -0.51446,
"vwap": 71.55,
"label": "August 28, 23",
"changeOverTime": -0.0051446
},
{
"date": "2023-08-25",
"open": 71.06,
"high": 71.82,
"low": 70.92,
"close": 71.5,
"adjClose": 71.07,
"volume": 3890200,
"unadjustedVolume": 3890200,
"change": 0.44,
"changePercent": 0.6192,
"vwap": 71.41,
"label": "August 25, 23",
"changeOverTime": 0.006192
},
{
"date": "2023-08-24",
"open": 71.56,
"high": 72.17,
"low": 70.81,
"close": 70.85,
"adjClose": 70.42,
"volume": 4736900,
"unadjustedVolume": 4736900,
"change": -0.71,
"changePercent": -0.99217,
"vwap": 71.28,
"label": "August 24, 23",
"changeOverTime": -0.0099217
},
{
"date": "2023-08-23",
"open": 70.5,
"high": 71.55,
"low": 70.42,
"close": 71.48,
"adjClose": 71.05,
"volume": 5603900,
"unadjustedVolume": 5603900,
"change": 0.98,
"changePercent": 1.39,
"vwap": 71.15,
"label": "August 23, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-08-22",
"open": 70.65,
"high": 70.85,
"low": 70.11,
"close": 70.21,
"adjClose": 69.78,
"volume": 4686800,
"unadjustedVolume": 4686800,
"change": -0.44,
"changePercent": -0.62279,
"vwap": 70.39,
"label": "August 22, 23",
"changeOverTime": -0.0062279
},
{
"date": "2023-08-21",
"open": 71.09,
"high": 71.24,
"low": 70.58,
"close": 70.73,
"adjClose": 70.3,
"volume": 4787200,
"unadjustedVolume": 4787200,
"change": -0.36,
"changePercent": -0.5064,
"vwap": 70.85,
"label": "August 21, 23",
"changeOverTime": -0.005064
},
{
"date": "2023-08-18",
"open": 71.17,
"high": 71.4,
"low": 70.97,
"close": 71.13,
"adjClose": 70.7,
"volume": 5328600,
"unadjustedVolume": 5328600,
"change": -0.04,
"changePercent": -0.05620346,
"vwap": 71.17,
"label": "August 18, 23",
"changeOverTime": -0.0005620346
},
{
"date": "2023-08-17",
"open": 71.99,
"high": 72.18,
"low": 71.16,
"close": 71.2,
"adjClose": 70.77,
"volume": 4446400,
"unadjustedVolume": 4446400,
"change": -0.79,
"changePercent": -1.1,
"vwap": 71.51,
"label": "August 17, 23",
"changeOverTime": -0.011
},
{
"date": "2023-08-16",
"open": 72.27,
"high": 72.72,
"low": 71.86,
"close": 71.96,
"adjClose": 71.52,
"volume": 4065500,
"unadjustedVolume": 4065500,
"change": -0.31,
"changePercent": -0.42895,
"vwap": 72.18,
"label": "August 16, 23",
"changeOverTime": -0.0042895
},
{
"date": "2023-08-15",
"open": 72.9,
"high": 72.97,
"low": 72.22,
"close": 72.28,
"adjClose": 71.84,
"volume": 4874800,
"unadjustedVolume": 4874800,
"change": -0.62,
"changePercent": -0.85048,
"vwap": 72.49,
"label": "August 15, 23",
"changeOverTime": -0.0085048
},
{
"date": "2023-08-14",
"open": 74.1,
"high": 74.18,
"low": 73.09,
"close": 73.21,
"adjClose": 72.77,
"volume": 6063900,
"unadjustedVolume": 6063900,
"change": -0.89,
"changePercent": -1.2,
"vwap": 73.49,
"label": "August 14, 23",
"changeOverTime": -0.012
},
{
"date": "2023-08-11",
"open": 73.9,
"high": 74.29,
"low": 73.69,
"close": 73.97,
"adjClose": 73.52,
"volume": 3611500,
"unadjustedVolume": 3611500,
"change": 0.07,
"changePercent": 0.0947226,
"vwap": 73.98,
"label": "August 11, 23",
"changeOverTime": 0.000947226
},
{
"date": "2023-08-10",
"open": 74.01,
"high": 74.7,
"low": 73.63,
"close": 73.72,
"adjClose": 73.27,
"volume": 4137800,
"unadjustedVolume": 4137800,
"change": -0.29,
"changePercent": -0.39184,
"vwap": 74.02,
"label": "August 10, 23",
"changeOverTime": -0.0039184
},
{
"date": "2023-08-09",
"open": 73.32,
"high": 74.12,
"low": 73.22,
"close": 73.8,
"adjClose": 73.35,
"volume": 5487300,
"unadjustedVolume": 5487300,
"change": 0.48,
"changePercent": 0.65466,
"vwap": 73.71,
"label": "August 09, 23",
"changeOverTime": 0.0065466
},
{
"date": "2023-08-08",
"open": 74.21,
"high": 74.32,
"low": 73.26,
"close": 73.4,
"adjClose": 72.95,
"volume": 4870500,
"unadjustedVolume": 4870500,
"change": -0.81,
"changePercent": -1.09,
"vwap": 73.66,
"label": "August 08, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-08-07",
"open": 74.14,
"high": 74.51,
"low": 73.98,
"close": 74.26,
"adjClose": 73.81,
"volume": 2892100,
"unadjustedVolume": 2892100,
"change": 0.12,
"changePercent": 0.16186,
"vwap": 74.25,
"label": "August 07, 23",
"changeOverTime": 0.0016186
},
{
"date": "2023-08-04",
"open": 75.26,
"high": 75.61,
"low": 73.82,
"close": 73.92,
"adjClose": 73.47,
"volume": 5070800,
"unadjustedVolume": 5070800,
"change": -1.34,
"changePercent": -1.78,
"vwap": 74.45,
"label": "August 04, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-08-03",
"open": 75.1,
"high": 75.69,
"low": 75.08,
"close": 75.29,
"adjClose": 74.83,
"volume": 7102500,
"unadjustedVolume": 7102500,
"change": 0.19,
"changePercent": 0.253,
"vwap": 75.35,
"label": "August 03, 23",
"changeOverTime": 0.00253
},
{
"date": "2023-08-02",
"open": 74.11,
"high": 75.61,
"low": 74.1,
"close": 75.35,
"adjClose": 74.89,
"volume": 7211600,
"unadjustedVolume": 7211600,
"change": 1.24,
"changePercent": 1.67,
"vwap": 75.02,
"label": "August 02, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-08-01",
"open": 74.25,
"high": 74.67,
"low": 73.92,
"close": 74.35,
"adjClose": 73.9,
"volume": 5080300,
"unadjustedVolume": 5080300,
"change": 0.1,
"changePercent": 0.13468,
"vwap": 74.31,
"label": "August 01, 23",
"changeOverTime": 0.0013468
},
{
"date": "2023-07-31",
"open": 74.91,
"high": 75.05,
"low": 73.71,
"close": 74.13,
"adjClose": 73.68,
"volume": 6476100,
"unadjustedVolume": 6476100,
"change": -0.78,
"changePercent": -1.04,
"vwap": 74.3,
"label": "July 31, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-07-28",
"open": 75.88,
"high": 76.77,
"low": 74.66,
"close": 75.04,
"adjClose": 74.58,
"volume": 10226400,
"unadjustedVolume": 10226400,
"change": -0.84,
"changePercent": -1.11,
"vwap": 75.49,
"label": "July 28, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-07-27",
"open": 73.63,
"high": 74,
"low": 72.22,
"close": 72.36,
"adjClose": 71.92,
"volume": 6446700,
"unadjustedVolume": 6446700,
"change": -1.27,
"changePercent": -1.72,
"vwap": 72.86,
"label": "July 27, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-07-26",
"open": 74.1,
"high": 74.37,
"low": 73.44,
"close": 73.67,
"adjClose": 73.22,
"volume": 5676000,
"unadjustedVolume": 5676000,
"change": -0.43,
"changePercent": -0.5803,
"vwap": 73.83,
"label": "July 26, 23",
"changeOverTime": -0.005803
},
{
"date": "2023-07-25",
"open": 74.33,
"high": 74.42,
"low": 73.98,
"close": 74.4,
"adjClose": 73.95,
"volume": 6928500,
"unadjustedVolume": 6928500,
"change": 0.07,
"changePercent": 0.09417463,
"vwap": 74.27,
"label": "July 25, 23",
"changeOverTime": 0.0009417463
},
{
"date": "2023-07-24",
"open": 74.11,
"high": 74.44,
"low": 74.07,
"close": 74.32,
"adjClose": 73.87,
"volume": 6224000,
"unadjustedVolume": 6224000,
"change": 0.21,
"changePercent": 0.28336,
"vwap": 74.28,
"label": "July 24, 23",
"changeOverTime": 0.0028336
},
{
"date": "2023-07-21",
"open": 73.86,
"high": 74.46,
"low": 73.64,
"close": 73.98,
"adjClose": 73.53,
"volume": 22068200,
"unadjustedVolume": 22068200,
"change": 0.12,
"changePercent": 0.16247,
"vwap": 74.03,
"label": "July 21, 23",
"changeOverTime": 0.0016247
},
{
"date": "2023-07-20",
"open": 73.5,
"high": 74.05,
"low": 73.48,
"close": 73.88,
"adjClose": 73.43,
"volume": 7003100,
"unadjustedVolume": 7003100,
"change": 0.38,
"changePercent": 0.51701,
"vwap": 73.8,
"label": "July 20, 23",
"changeOverTime": 0.0051701
},
{
"date": "2023-07-19",
"open": 72.18,
"high": 73.29,
"low": 72.01,
"close": 73.21,
"adjClose": 72.77,
"volume": 6206000,
"unadjustedVolume": 6206000,
"change": 1.03,
"changePercent": 1.43,
"vwap": 72.84,
"label": "July 19, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-07-18",
"open": 71.7,
"high": 72.41,
"low": 71.41,
"close": 72.1,
"adjClose": 71.66,
"volume": 5777600,
"unadjustedVolume": 5777600,
"change": 0.4,
"changePercent": 0.55788,
"vwap": 71.97,
"label": "July 18, 23",
"changeOverTime": 0.0055788
},
{
"date": "2023-07-17",
"open": 72.05,
"high": 72.62,
"low": 71.89,
"close": 71.94,
"adjClose": 71.5,
"volume": 5824400,
"unadjustedVolume": 5824400,
"change": -0.11,
"changePercent": -0.15267,
"vwap": 72.15,
"label": "July 17, 23",
"changeOverTime": -0.0015267
},
{
"date": "2023-07-14",
"open": 71.97,
"high": 72.33,
"low": 71.6,
"close": 72.28,
"adjClose": 71.84,
"volume": 4556200,
"unadjustedVolume": 4556200,
"change": 0.31,
"changePercent": 0.43074,
"vwap": 72.07,
"label": "July 14, 23",
"changeOverTime": 0.0043074
},
{
"date": "2023-07-13",
"open": 71.35,
"high": 71.93,
"low": 71.2,
"close": 71.83,
"adjClose": 71.39,
"volume": 5582900,
"unadjustedVolume": 5582900,
"change": 0.48,
"changePercent": 0.67274,
"vwap": 71.65,
"label": "July 13, 23",
"changeOverTime": 0.0067274
},
{
"date": "2023-07-12",
"open": 71.28,
"high": 71.82,
"low": 70.95,
"close": 71.4,
"adjClose": 70.97,
"volume": 8454700,
"unadjustedVolume": 8454700,
"change": 0.12,
"changePercent": 0.16835,
"vwap": 71.39,
"label": "July 12, 23",
"changeOverTime": 0.0016835
},
{
"date": "2023-07-11",
"open": 72,
"high": 72.07,
"low": 70.48,
"close": 70.89,
"adjClose": 70.46,
"volume": 8284000,
"unadjustedVolume": 8284000,
"change": -1.11,
"changePercent": -1.54,
"vwap": 71.15,
"label": "July 11, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-07-10",
"open": 72.39,
"high": 73.01,
"low": 72.01,
"close": 72.1,
"adjClose": 71.66,
"volume": 5702900,
"unadjustedVolume": 5702900,
"change": -0.29,
"changePercent": -0.40061,
"vwap": 72.37,
"label": "July 10, 23",
"changeOverTime": -0.0040061
},
{
"date": "2023-07-07",
"open": 72.76,
"high": 72.77,
"low": 71.95,
"close": 72,
"adjClose": 71.56,
"volume": 6720300,
"unadjustedVolume": 6720300,
"change": -0.76,
"changePercent": -1.04,
"vwap": 72.24,
"label": "July 07, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-07-06",
"open": 72.67,
"high": 73.07,
"low": 72.14,
"close": 72.88,
"adjClose": 72.44,
"volume": 6781100,
"unadjustedVolume": 6781100,
"change": 0.21,
"changePercent": 0.28898,
"vwap": 72.7,
"label": "July 06, 23",
"changeOverTime": 0.0028898
},
{
"date": "2023-07-05",
"open": 72.97,
"high": 73.41,
"low": 72.63,
"close": 73.22,
"adjClose": 72.78,
"volume": 7448800,
"unadjustedVolume": 7448800,
"change": 0.25,
"changePercent": 0.34261,
"vwap": 73.09,
"label": "July 05, 23",
"changeOverTime": 0.0034261
},
{
"date": "2023-07-03",
"open": 72.77,
"high": 73.6,
"low": 72.49,
"close": 73.51,
"adjClose": 73.06,
"volume": 3931700,
"unadjustedVolume": 3931700,
"change": 0.74,
"changePercent": 1.02,
"vwap": 73.2,
"label": "July 03, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-06-30",
"open": 72.58,
"high": 73.09,
"low": 72.46,
"close": 72.94,
"adjClose": 72.5,
"volume": 8377700,
"unadjustedVolume": 8377700,
"change": 0.36,
"changePercent": 0.496,
"vwap": 72.83,
"label": "June 30, 23",
"changeOverTime": 0.00496
},
{
"date": "2023-06-29",
"open": 72.19,
"high": 72.56,
"low": 71.9,
"close": 72.28,
"adjClose": 71.84,
"volume": 6453900,
"unadjustedVolume": 6453900,
"change": 0.09,
"changePercent": 0.12467,
"vwap": 72.25,
"label": "June 29, 23",
"changeOverTime": 0.0012467
},
{
"date": "2023-06-28",
"open": 73.39,
"high": 73.71,
"low": 72.75,
"close": 73.22,
"adjClose": 72.39,
"volume": 6290100,
"unadjustedVolume": 6290100,
"change": -0.17,
"changePercent": -0.23164,
"vwap": 73.23,
"label": "June 28, 23",
"changeOverTime": -0.0023164
},
{
"date": "2023-06-27",
"open": 73.49,
"high": 73.97,
"low": 72.96,
"close": 73.93,
"adjClose": 73.09,
"volume": 6508000,
"unadjustedVolume": 6508000,
"change": 0.44,
"changePercent": 0.59872,
"vwap": 73.62,
"label": "June 27, 23",
"changeOverTime": 0.0059872
},
{
"date": "2023-06-26",
"open": 73.09,
"high": 73.28,
"low": 72.36,
"close": 73.23,
"adjClose": 72.4,
"volume": 4951000,
"unadjustedVolume": 4951000,
"change": 0.14,
"changePercent": 0.19154,
"vwap": 72.96,
"label": "June 26, 23",
"changeOverTime": 0.0019154
},
{
"date": "2023-06-23",
"open": 74.09,
"high": 74.11,
"low": 72.94,
"close": 73.1,
"adjClose": 72.27,
"volume": 7619000,
"unadjustedVolume": 7619000,
"change": -0.99,
"changePercent": -1.34,
"vwap": 73.38,
"label": "June 23, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-06-22",
"open": 73.26,
"high": 73.95,
"low": 73.26,
"close": 73.74,
"adjClose": 72.91,
"volume": 6226400,
"unadjustedVolume": 6226400,
"change": 0.48,
"changePercent": 0.6552,
"vwap": 73.65,
"label": "June 22, 23",
"changeOverTime": 0.006552
},
{
"date": "2023-06-21",
"open": 73.25,
"high": 73.5,
"low": 72.63,
"close": 73.14,
"adjClose": 72.31,
"volume": 6778600,
"unadjustedVolume": 6778600,
"change": -0.11,
"changePercent": -0.15017,
"vwap": 73.09,
"label": "June 21, 23",
"changeOverTime": -0.0015017
},
{
"date": "2023-06-20",
"open": 73.88,
"high": 74.25,
"low": 73.25,
"close": 73.26,
"adjClose": 72.43,
"volume": 6284000,
"unadjustedVolume": 6284000,
"change": -0.62,
"changePercent": -0.8392,
"vwap": 73.59,
"label": "June 20, 23",
"changeOverTime": -0.008392
},
{
"date": "2023-06-16",
"open": 74.14,
"high": 74.41,
"low": 73.44,
"close": 73.57,
"adjClose": 72.74,
"volume": 10884800,
"unadjustedVolume": 10884800,
"change": -0.57,
"changePercent": -0.76882,
"vwap": 73.81,
"label": "June 16, 23",
"changeOverTime": -0.0076882
},
{
"date": "2023-06-15",
"open": 73.48,
"high": 73.79,
"low": 73.19,
"close": 73.46,
"adjClose": 72.63,
"volume": 4908900,
"unadjustedVolume": 4908900,
"change": -0.02,
"changePercent": -0.02721829,
"vwap": 73.48,
"label": "June 15, 23",
"changeOverTime": -0.0002721829
},
{
"date": "2023-06-14",
"open": 73.03,
"high": 73.43,
"low": 72.63,
"close": 73.13,
"adjClose": 72.3,
"volume": 5203900,
"unadjustedVolume": 5203900,
"change": 0.1,
"changePercent": 0.13693,
"vwap": 73.06,
"label": "June 14, 23",
"changeOverTime": 0.0013693
},
{
"date": "2023-06-13",
"open": 72.57,
"high": 73.06,
"low": 72.44,
"close": 72.72,
"adjClose": 71.9,
"volume": 3796600,
"unadjustedVolume": 3796600,
"change": 0.15,
"changePercent": 0.2067,
"vwap": 72.74,
"label": "June 13, 23",
"changeOverTime": 0.002067
},
{
"date": "2023-06-12",
"open": 72.97,
"high": 73.17,
"low": 72.21,
"close": 72.81,
"adjClose": 71.99,
"volume": 4934300,
"unadjustedVolume": 4934300,
"change": -0.16,
"changePercent": -0.21927,
"vwap": 72.73,
"label": "June 12, 23",
"changeOverTime": -0.0021927
},
{
"date": "2023-06-09",
"open": 72.46,
"high": 73.22,
"low": 72.46,
"close": 72.97,
"adjClose": 72.15,
"volume": 4406800,
"unadjustedVolume": 4406800,
"change": 0.51,
"changePercent": 0.70384,
"vwap": 72.88,
"label": "June 09, 23",
"changeOverTime": 0.0070384
},
{
"date": "2023-06-08",
"open": 72.01,
"high": 73.2,
"low": 71.86,
"close": 73.09,
"adjClose": 72.26,
"volume": 4835500,
"unadjustedVolume": 4835500,
"change": 1.08,
"changePercent": 1.5,
"vwap": 72.72,
"label": "June 08, 23",
"changeOverTime": 0.015
}
]
}